Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00075000 | 2024-03-26 10:12AM EDT | 75.00 | 102.75 | 74.10 | 77.90 | 0.00 | - | 2 | 0 | 258.81% |
| FIVE240621C00095000 | 2024-05-15 10:34AM EDT | 95.00 | 47.00 | 44.50 | 48.30 | 0.00 | - | 1 | 6 | 78.81% |
| FIVE240621C00100000 | 2024-05-14 9:35AM EDT | 100.00 | 43.00 | 39.60 | 43.40 | 0.00 | - | 3 | 4 | 72.31% |
| FIVE240621C00110000 | 2023-07-17 12:22PM EDT | 110.00 | 97.20 | 90.50 | 93.40 | 0.00 | - | 6 | 6 | 535.90% |
| FIVE240621C00115000 | 2023-07-17 12:22PM EDT | 115.00 | 92.90 | 86.20 | 89.10 | 0.00 | - | 6 | 6 | 508.37% |
| FIVE240621C00120000 | 2024-05-14 3:12PM EDT | 120.00 | 23.90 | 22.70 | 23.50 | 0.00 | - | 2 | 12 | 56.64% |
| FIVE240621C00125000 | 2024-05-09 3:34PM EDT | 125.00 | 21.05 | 16.70 | 19.30 | 0.00 | - | 2 | 12 | 56.29% |
| FIVE240621C00130000 | 2024-05-09 3:34PM EDT | 130.00 | 17.07 | 14.90 | 15.40 | 0.00 | - | 2 | 6 | 51.31% |
| FIVE240621C00135000 | 2024-05-13 3:18PM EDT | 135.00 | 11.70 | 11.60 | 12.10 | 0.00 | - | 2 | 11 | 51.36% |
| FIVE240621C00140000 | 2024-05-15 3:05PM EDT | 140.00 | 9.50 | 8.90 | 9.20 | +0.50 | +5.56% | 10 | 144 | 49.76% |
| FIVE240621C00145000 | 2024-05-15 3:24PM EDT | 145.00 | 7.00 | 6.60 | 6.90 | -0.41 | -5.53% | 15 | 225 | 49.10% |
| FIVE240621C00150000 | 2024-05-15 9:43AM EDT | 150.00 | 5.60 | 4.70 | 5.00 | +0.13 | +2.38% | 4 | 330 | 48.25% |
| FIVE240621C00155000 | 2024-05-15 3:14PM EDT | 155.00 | 3.70 | 3.40 | 3.60 | -0.22 | -5.61% | 29 | 158 | 48.06% |
| FIVE240621C00160000 | 2024-05-15 1:41PM EDT | 160.00 | 2.45 | 2.35 | 2.55 | -0.15 | -5.77% | 17 | 296 | 47.99% |
| FIVE240621C00165000 | 2024-05-15 1:07PM EDT | 165.00 | 1.90 | 0.70 | 1.75 | -0.05 | -2.56% | 78 | 663 | 47.73% |
| FIVE240621C00170000 | 2024-05-15 3:31PM EDT | 170.00 | 1.25 | 1.10 | 1.25 | -0.10 | -7.41% | 71 | 110 | 48.32% |
| FIVE240621C00175000 | 2024-05-14 9:50AM EDT | 175.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 477 | 49.71% |
| FIVE240621C00180000 | 2024-05-14 9:30AM EDT | 180.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 1 | 101 | 50.61% |
| FIVE240621C00185000 | 2024-05-08 3:56PM EDT | 185.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 123 | 51.12% |
| FIVE240621C00190000 | 2024-04-29 10:48AM EDT | 190.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 1 | 193 | 53.91% |
| FIVE240621C00195000 | 2024-04-25 11:03AM EDT | 195.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | 90 | 166 | 57.52% |
| FIVE240621C00200000 | 2024-05-14 12:18PM EDT | 200.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 13 | 712 | 53.42% |
| FIVE240621C00210000 | 2024-04-19 12:43PM EDT | 210.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 1 | 488 | 62.35% |
| FIVE240621C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 155 | 59.38% |
| FIVE240621C00230000 | 2024-05-14 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 412 | 77.25% |
| FIVE240621C00240000 | 2024-05-15 10:07AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 281 | 59.38% |
| FIVE240621C00250000 | 2024-03-28 2:38PM EDT | 250.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 96.39% |
| FIVE240621C00260000 | 2024-03-14 10:17AM EDT | 260.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 110.74% |
| FIVE240621C00270000 | 2024-03-21 9:50AM EDT | 270.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 175 | 97.07% |
| FIVE240621C00280000 | 2024-03-20 3:57PM EDT | 280.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 101.37% |
| FIVE240621C00290000 | 2024-04-24 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 77.73% |
| FIVE240621C00300000 | 2024-04-10 10:48AM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 118.90% |
| FIVE240621C00310000 | 2024-03-06 1:12PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 113.38% |
| FIVE240621C00320000 | 2024-01-24 1:13PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 138.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2023-11-30 1:35PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 127.49% |
| FIVE240621P00085000 | 2024-05-14 10:04AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 25 | 74.02% |
| FIVE240621P00090000 | 2024-05-13 3:54PM EDT | 90.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 5 | 7 | 90.14% |
| FIVE240621P00100000 | 2024-03-08 11:58AM EDT | 100.00 | 0.26 | 0.05 | 1.95 | 0.00 | - | 2 | 7 | 75.59% |
| FIVE240621P00105000 | 2024-03-19 10:57AM EDT | 105.00 | 0.32 | 0.25 | 0.75 | 0.00 | - | 1 | 7 | 57.08% |
| FIVE240621P00110000 | 2024-05-15 2:12PM EDT | 110.00 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 2 | 39 | 52.05% |
| FIVE240621P00115000 | 2024-05-14 3:12PM EDT | 115.00 | 1.10 | 0.15 | 1.05 | 0.00 | - | 2 | 151 | 50.83% |
| FIVE240621P00120000 | 2024-05-15 3:45PM EDT | 120.00 | 1.60 | 1.50 | 1.65 | -0.25 | -13.51% | 48 | 78 | 49.24% |
| FIVE240621P00125000 | 2024-05-15 3:48PM EDT | 125.00 | 2.40 | 2.40 | 2.50 | -0.17 | -6.61% | 85 | 334 | 47.60% |
| FIVE240621P00130000 | 2024-05-15 3:37PM EDT | 130.00 | 3.60 | 3.60 | 3.80 | -0.20 | -5.26% | 18 | 145 | 46.80% |
| FIVE240621P00135000 | 2024-05-15 3:25PM EDT | 135.00 | 5.20 | 5.20 | 5.50 | -0.45 | -7.96% | 8 | 406 | 45.85% |
| FIVE240621P00140000 | 2024-05-15 3:37PM EDT | 140.00 | 7.40 | 7.40 | 7.70 | +0.10 | +1.37% | 12 | 432 | 45.09% |
| FIVE240621P00145000 | 2024-05-15 3:31PM EDT | 145.00 | 10.05 | 10.10 | 10.40 | -0.05 | -0.50% | 6 | 199 | 44.42% |
| FIVE240621P00150000 | 2024-05-15 12:33PM EDT | 150.00 | 12.80 | 13.10 | 13.60 | -0.20 | -1.54% | 2 | 319 | 43.90% |
| FIVE240621P00155000 | 2024-05-14 11:46AM EDT | 155.00 | 15.89 | 16.00 | 18.20 | -0.51 | -3.11% | 1 | 199 | 49.83% |
| FIVE240621P00160000 | 2024-05-10 1:47PM EDT | 160.00 | 21.50 | 20.60 | 21.40 | 0.00 | - | 10 | 481 | 44.29% |
| FIVE240621P00165000 | 2024-05-13 12:26PM EDT | 165.00 | 25.30 | 24.50 | 26.60 | 0.00 | - | 1 | 418 | 52.20% |
| FIVE240621P00170000 | 2024-05-14 11:30AM EDT | 170.00 | 30.25 | 29.00 | 30.80 | 0.00 | - | 5 | 369 | 50.66% |
| FIVE240621P00175000 | 2024-05-10 12:49PM EDT | 175.00 | 33.90 | 33.90 | 36.30 | -0.80 | -2.31% | 1 | 211 | 60.86% |
| FIVE240621P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 35.16 | 37.40 | 41.00 | 0.00 | - | 1 | 3 | 62.92% |
| FIVE240621P00185000 | 2024-04-01 11:07AM EDT | 185.00 | 12.60 | 42.50 | 46.40 | 0.00 | - | 4 | 4 | 71.85% |
| FIVE240621P00190000 | 2024-04-24 2:31PM EDT | 190.00 | 42.30 | 47.40 | 51.30 | 0.00 | - | 56 | 0 | 75.46% |
| FIVE240621P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 45.20 | 52.50 | 55.60 | 0.00 | - | 190 | 0 | 71.46% |
| FIVE240621P00200000 | 2024-04-24 2:31PM EDT | 200.00 | 52.30 | 57.50 | 60.40 | 0.00 | - | 15 | 0 | 72.56% |
| FIVE240621P00210000 | 2024-04-10 2:44PM EDT | 210.00 | 51.60 | 68.50 | 72.40 | 0.00 | - | 28 | 0 | 80.71% |
| FIVE240621P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 21.00 | 67.70 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00230000 | 2024-03-26 2:33PM EDT | 230.00 | 50.00 | 77.90 | 81.20 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE240621P00240000 | 2023-06-01 10:25AM EDT | 240.00 | 75.00 | 47.50 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| FIVE240621P00250000 | 2024-01-03 12:07PM EDT | 250.00 | 43.60 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.